Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:110.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221202C00110000 | 2022-11-30 2:59PM EST | 2022-12-02 | 22.10 | 24.10 | 24.95 | -2.85 | -11.42% | 12 | 13 | 216.60% |
| ZS221216C00110000 | 2022-11-30 11:32AM EST | 2022-12-16 | 19.80 | 25.70 | 26.60 | -8.35 | -29.66% | 5 | 27 | 103.98% |
| ZS221223C00110000 | 2022-11-15 10:18AM EST | 2022-12-23 | 40.85 | 26.00 | 27.40 | 0.00 | - | 1 | 4 | 93.31% |
| ZS230120C00110000 | 2022-11-22 12:48PM EST | 2023-01-20 | 31.90 | 28.70 | 29.40 | 0.00 | - | 2 | 34 | 79.79% |
| ZS230217C00110000 | 2022-11-30 1:51PM EST | 2023-02-17 | 26.30 | 30.85 | 32.15 | -37.15 | -58.55% | 1 | 1 | 77.25% |
| ZS230317C00110000 | 2022-11-29 11:25AM EST | 2023-03-17 | 36.05 | 33.40 | 34.80 | 0.00 | - | 1 | 11 | 77.83% |
| ZS230519C00110000 | 2022-11-30 12:12PM EST | 2023-05-19 | 32.80 | 37.65 | 39.15 | -33.60 | -50.60% | 2 | 1 | 76.34% |
| ZS230721C00110000 | 2022-11-30 9:46AM EST | 2023-07-21 | 35.20 | 41.05 | 42.55 | -7.80 | -18.14% | 1 | 8 | 74.92% |
| ZS240119C00110000 | 2022-11-10 11:36AM EST | 2024-01-19 | 49.38 | 48.55 | 50.20 | 0.00 | - | 5 | 92 | 72.37% |
| ZS250117C00110000 | 2022-11-21 11:29AM EST | 2025-01-17 | 64.40 | 58.00 | 61.45 | 0.00 | - | 2 | 4 | 69.41% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS221202P00110000 | 2022-11-30 3:59PM EST | 2022-12-02 | 1.15 | 1.09 | 1.19 | +0.33 | +40.24% | 1,778 | 149 | 220.31% |
| ZS221209P00110000 | 2022-11-30 3:34PM EST | 2022-12-09 | 1.70 | 1.51 | 1.63 | +0.24 | +16.44% | 208 | 52 | 114.60% |
| ZS221216P00110000 | 2022-11-30 3:30PM EST | 2022-12-16 | 2.54 | 2.18 | 2.45 | +0.20 | +8.55% | 65 | 543 | 98.19% |
| ZS221223P00110000 | 2022-11-25 11:34AM EST | 2022-12-23 | 2.81 | 2.75 | 3.05 | 0.00 | - | 3 | 15 | 89.16% |
| ZS221230P00110000 | 2022-11-29 2:05PM EST | 2022-12-30 | 3.39 | 3.35 | 3.65 | 0.00 | - | 1 | 1 | 84.23% |
| ZS230120P00110000 | 2022-11-30 3:40PM EST | 2023-01-20 | 5.25 | 4.90 | 5.10 | +0.56 | +11.94% | 44 | 2,052 | 75.61% |
| ZS230217P00110000 | 2022-11-30 11:47AM EST | 2023-02-17 | 9.27 | 6.85 | 7.15 | +2.34 | +33.77% | 5 | 55 | 71.72% |
| ZS230317P00110000 | 2022-11-30 12:40PM EST | 2023-03-17 | 11.68 | 9.05 | 9.45 | +2.58 | +28.35% | 7 | 73 | 71.72% |
| ZS230519P00110000 | 2022-11-30 2:57PM EST | 2023-05-19 | 13.00 | 12.25 | 12.70 | +2.00 | +18.18% | 101 | 258 | 67.99% |
| ZS230721P00110000 | 2022-10-04 2:33PM EST | 2023-07-21 | 9.55 | 15.70 | 16.50 | 0.00 | - | 101 | 384 | 68.52% |
| ZS240119P00110000 | 2022-11-29 12:55PM EST | 2024-01-19 | 20.20 | 20.10 | 21.10 | 0.00 | - | 50 | 575 | 60.97% |
| ZS250117P00110000 | 2022-11-30 9:38AM EST | 2025-01-17 | 29.54 | 26.20 | 28.50 | -1.43 | -4.62% | 1 | 6 | 55.10% |
© 2022 Yahoo. All rights reserved.
